Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provenance Gold Corp (OP: PVGDF )

0.0538 -0.0047 (-8.03%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.0759 0.0759 0.0610 0.0744 179,000 -0.00(-3.75%)
Feb 27, 2023 0.0820 0.0820 0.0772 0.0773 118,000 +0.00(+5.89%)
Feb 24, 2023 0.0730 0.0730 0.0730 0.0730 2,500 -0.00(-4.33%)
Feb 23, 2023 0.0765 0.0765 0.0650 0.0763 9,500 -0.00(-0.26%)
Feb 22, 2023 0.0761 0.0765 0.0761 0.0765 13,599 -0.00(-0.13%)
Feb 21, 2023 0.0892 0.0892 0.0766 0.0766 3,400 -0.01(-7.71%)
Feb 16, 2023 0.0830 0 +0.01(+15.60%)
Feb 15, 2023 0.0825 0.0825 0.0718 0.0718 22,729 -0.01(-13.39%)
Feb 09, 2023 0.0829 0 +0.01(+18.43%)
Feb 08, 2023 0.0725 0.0750 0.0700 0.0700 21,600 +0.00(+4.95%)
Feb 07, 2023 0.0750 0.0760 0.0667 0.0667 5,000 -0.01(-17.04%)
Feb 06, 2023 0.0850 0.0850 0.0804 0.0804 10,920 +0.01(+14.86%)
Jan 31, 2023 0.0700 0 -0.00(-4.11%)
Jan 27, 2023 0.0730 0 -0.00(-3.82%)
Jan 26, 2023 0.0600 0.0760 0.0600 0.0759 23,000 -0.01(-15.67%)
Jan 25, 2023 0.0825 0.0900 0.0825 0.0900 16,150 +0.01(+9.36%)
Jan 24, 2023 0.0823 0.0823 0.0823 0.0823 1,000 +0.00(+2.87%)
Jan 23, 2023 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+2.56%)
Jan 20, 2023 0.0780 0.0780 0.0780 0.0780 3,000 +0.01(+8.33%)
Jan 19, 2023 0.0784 0.0820 0.0720 0.0720 53,000 +0.00(+1.55%)
Jan 18, 2023 0.0810 0.0810 0.0709 0.0709 46,845 -0.02(-22.09%)
Jan 17, 2023 0.0910 0.0910 0.0910 0.0910 6,333 +0.01(+10.71%)
Jan 13, 2023 0.1009 0.1009 0.0822 0.0822 23,503 -0.02(-17.80%)
Jan 12, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+25.00%)
Jan 11, 2023 0.1010 0.1010 0.0748 0.0800 58,724 -0.01(-9.60%)
Jan 10, 2023 0.1000 0.1000 0.0885 0.0885 26,400 -0.00(-1.67%)
Jan 09, 2023 0.0800 0.0900 0.0800 0.0900 83,500 +0.01(+8.43%)
Jan 06, 2023 0.0830 0.0830 0.0830 0.0830 1,583 +0.00(+1.22%)
Jan 05, 2023 0.0747 0.0820 0.0693 0.0820 306,700 +0.01(+9.33%)
Jan 04, 2023 0.0570 0.0750 0.0550 0.0750 584,000 +0.01(+24.79%)
Jan 03, 2023 0.0601 0.0601 0.0601 0.0601 1,035 +0.00(+0.00%)
Dec 30, 2022 0.0601 0.0601 0.0601 0.0601 30,066 +0.01(+20.20%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-6.37%)
Dec 28, 2022 0.0534 0.0534 0.0534 0.0534 3,111 +0.00(+2.30%)
Dec 27, 2022 0.0522 0.0522 0.0522 0.0522 200 -0.00(-3.33%)
Dec 23, 2022 0.0510 0.0650 0.0432 0.0540 217,529 -0.00(-8.47%)
Dec 22, 2022 0.0590 0.0590 0.0590 0.0590 2,222 +0.01(+17.30%)
Dec 20, 2022 0.0503 0 -0.01(-21.28%)
Dec 16, 2022 0.0639 0 -0.00(-4.63%)
Dec 15, 2022 0.0800 0.0800 0.0582 0.0670 313,400 -0.00(-0.30%)
Dec 14, 2022 0.0672 0.0672 0.0672 0.0672 100,000 -0.01(-10.28%)
Dec 13, 2022 0.0595 0.0750 0.0595 0.0749 305,000 +0.02(+49.80%)
Dec 12, 2022 0.0595 0.0595 0.0500 0.0500 200 -0.01(-20.13%)
Dec 08, 2022 0.0626 0 -0.00(-0.63%)
Dec 07, 2022 0.0539 0.0670 0.0470 0.0630 1,079,625 +0.03(+75.49%)
Dec 06, 2022 0.0400 0.0400 0.0359 0.0359 25,000 +0.00(+8.46%)
Dec 05, 2022 0.0348 0.0378 0.0331 0.0331 388,887 -0.00(-4.89%)
Dec 02, 2022 0.0410 0.0411 0.0321 0.0348 328,626 -0.00(-9.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.